Xvivo Perfusion AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	266.40	266.80	263.20	264.40	264.40	3,872
2026-07-30	256.80	262.60	256.20	260.40	260.40	970
2026-07-29	252.00	255.70	252.00	255.00	255.00	1,877
2026-07-28	245.20	251.80	242.80	250.80	250.80	7,484
2026-07-27	238.20	250.00	238.20	248.40	248.40	1,299
2026-07-24	237.00	237.80	235.20	235.60	235.60	376
2026-07-23	238.60	242.00	238.60	238.60	238.60	73
2026-07-22	236.00	247.00	234.60	242.00	242.00	3,560
2026-07-21	236.00	236.20	233.60	234.20	234.20	883
2026-07-20	238.80	243.40	238.00	239.20	239.20	3,600
2026-07-17	249.20	249.20	239.40	239.40	239.40	10,900
2026-07-16	241.60	247.00	241.60	244.60	244.60	10,763
2026-07-15	255.40	257.20	229.80	235.11	235.11	11,141
2026-07-14	264.60	264.60	256.40	258.62	258.62	969
2026-07-13	282.60	283.40	278.60	280.80	280.80	290
2026-07-10	286.80	287.00	281.00	281.00	281.00	958
2026-07-09	281.00	286.00	277.00	282.80	282.80	236
2026-07-08	277.20	281.40	276.20	279.08	279.08	355
2026-07-07	285.80	285.80	284.20	284.20	284.20	119
2026-07-06	282.00	284.00	280.50	284.00	284.00	816
2026-07-03	263.60	280.00	263.60	276.20	276.20	19,441
2026-07-02	256.20	262.52	256.20	261.00	261.00	5,443
2026-07-01	267.60	267.60	248.60	255.60	255.60	6,091
2026-06-30	257.00	260.60	253.20	259.60	259.60	8,783
2026-06-29	262.00	262.20	256.40	256.40	256.40	7,108
2026-06-26	249.80	259.60	249.20	259.00	259.00	1,350
2026-06-25	252.10	258.60	252.10	255.60	255.60	8,506
2026-06-24	256.40	256.40	249.80	250.80	250.80	10,512
2026-06-23	246.80	259.00	242.40	257.00	257.00	40,885
2026-06-22	252.20	253.00	247.00	247.20	247.20	13,955
2026-06-19	252.85	252.85	252.85	252.85	252.85	0
2026-06-18	257.00	257.00	249.40	252.85	252.85	115,311
2026-06-17	259.60	260.60	251.80	255.40	255.40	6,263
2026-06-16	271.20	272.00	262.20	262.20	262.20	470
2026-06-15	276.80	277.60	269.40	271.80	271.80	3,828
2026-06-12	272.00	275.00	265.40	274.20	274.20	880
2026-06-11	270.60	272.40	267.00	267.00	267.00	390
2026-06-10	270.20	275.40	270.20	271.40	271.40	1,704
2026-06-09	273.50	275.20	270.80	270.80	270.80	580
2026-06-08	275.20	278.20	273.00	273.40	273.40	626
2026-06-05	282.40	282.40	278.20	278.20	278.20	1,087
2026-06-04	281.80	284.40	277.00	280.80	280.80	4,698
2026-06-03	280.00	283.60	274.30	276.60	276.60	7,493
2026-06-02	270.40	278.20	270.40	278.06	278.06	7,395
2026-06-01	273.00	274.80	266.20	268.20	268.20	6,929
2026-05-29	289.80	290.60	274.80	275.80	275.80	8,946
2026-05-28	287.40	291.00	286.80	291.00	291.00	384
2026-05-27	297.80	297.80	289.35	290.00	290.00	1,323
2026-05-26	293.00	293.60	286.80	292.00	292.00	5,212
2026-05-25	299.60	299.60	291.81	291.81	291.81	1,109
2026-05-22	298.00	298.00	292.60	293.20	293.20	6,988
2026-05-21	287.00	293.00	287.00	293.00	293.00	5,361
2026-05-20	287.20	291.40	285.00	287.60	287.60	4,785
2026-05-19	283.60	290.80	281.40	282.63	282.63	1,180
2026-05-18	283.00	290.00	281.80	281.80	281.80	5,486
2026-05-15	285.20	288.00	285.20	286.00	286.00	270
2026-05-14	282.20	282.20	282.20	282.20	282.20	0
2026-05-13	280.20	282.20	280.20	282.20	282.20	658
2026-05-12	289.20	289.20	278.60	278.60	278.60	5,992
2026-05-11	288.80	300.80	288.80	300.00	300.00	10,628

← NewerPage 2 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.